Singapore markets open in 4 hours 15 minutes

RH PetroGas Limited (T13.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1950-0.0100 (-4.88%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20210.20500.20500.19500.19500.195022,165,800
26 Oct 20210.20000.21000.19900.20500.205037,773,000
25 Oct 20210.19600.20500.19600.20000.200015,847,900
22 Oct 20210.19700.19900.19200.19400.19409,922,300
21 Oct 20210.19900.20500.19600.19600.196018,697,500
20 Oct 20210.20000.21000.19700.19700.197027,569,900
19 Oct 20210.19600.20500.19500.20000.200021,650,800
18 Oct 20210.20500.20500.20000.20000.200013,531,200
15 Oct 20210.21000.21500.19800.20500.205044,053,000
14 Oct 20210.19600.20500.19600.20500.205033,688,200
13 Oct 20210.19500.19800.19300.19400.19407,316,900
12 Oct 20210.19800.20500.19300.19600.196033,027,900
11 Oct 20210.20000.20500.19600.20000.200028,892,300
08 Oct 20210.18000.19900.17900.19500.195087,970,100
07 Oct 20210.17600.18200.17400.17600.176022,644,300
06 Oct 20210.17500.18200.17300.17600.176045,898,400
05 Oct 20210.16500.17700.16400.17200.172060,618,600
04 Oct 20210.15600.16600.15400.16000.160040,922,600
01 Oct 20210.15600.16000.15200.15300.15308,144,400
30 Sep 20210.15500.16200.15200.15600.156015,149,400
29 Sep 20210.15400.15900.14900.15600.156017,276,200
28 Sep 20210.13600.17100.13600.15700.157085,798,500
27 Sep 20210.13500.13700.13400.13500.13503,648,800
24 Sep 20210.13500.13700.13200.13200.13205,165,000
23 Sep 20210.13300.13900.13200.13400.134016,658,800
22 Sep 20210.13400.13400.13000.13000.13004,508,200
21 Sep 20210.13000.13400.12800.13400.13405,459,700
20 Sep 20210.13600.13600.12600.12800.12804,269,300
17 Sep 20210.14100.14300.13700.13800.13805,020,600
16 Sep 20210.14300.14500.14100.14200.142013,508,200
15 Sep 20210.13900.14100.13700.13900.13905,109,500
14 Sep 20210.13800.14100.13600.14000.140012,839,100
13 Sep 20210.13800.13900.13500.13600.13603,457,700
10 Sep 20210.13400.13800.13300.13700.13701,668,400
09 Sep 20210.13800.13900.13500.13500.13504,036,100
08 Sep 20210.14000.14600.13700.13800.138021,339,300
07 Sep 20210.13700.14000.13500.14000.14007,974,700
06 Sep 20210.13900.14100.13700.13700.13704,772,600
03 Sep 20210.13600.14300.13600.13900.139014,189,400
02 Sep 20210.13500.13800.13200.13400.134011,003,700
01 Sep 20210.13100.13700.13000.13600.136014,841,200
31 Aug 20210.13300.13300.13000.13100.13103,206,600
30 Aug 20210.13500.13600.13100.13200.13205,539,400
27 Aug 20210.13100.13400.13000.13200.13203,390,200
26 Aug 20210.13400.13400.13100.13100.13103,082,900
25 Aug 20210.13500.13600.13100.13300.13304,574,900
24 Aug 20210.13600.13700.13200.13200.13206,773,100
23 Aug 20210.12400.13300.12400.13300.13304,537,700
20 Aug 20210.13000.13200.12300.12300.12306,033,500
19 Aug 20210.13400.13800.12800.12900.12905,481,600
18 Aug 20210.13600.14400.13300.13900.13905,653,100
17 Aug 20210.14000.14200.13500.13600.13606,451,900
16 Aug 20210.16100.16100.14000.14100.141012,157,300
13 Aug 20210.16700.16700.16100.16100.161014,242,300
12 Aug 20210.17200.17200.16700.16700.16708,031,800
11 Aug 20210.17300.17500.17000.17100.17105,321,100
10 Aug 20210.17300.17300.16800.17200.17205,168,900
06 Aug 20210.17500.17500.17200.17300.17304,122,600
05 Aug 20210.17500.17600.17300.17300.17309,904,100
04 Aug 20210.17500.18100.17500.17700.17709,355,500
03 Aug 20210.17600.17800.17400.17600.17606,137,300
02 Aug 20210.17600.18000.17500.17600.17609,243,400
30 Jul 20210.18200.18300.17500.17500.175036,122,800
29 Jul 20210.17400.18300.17300.18200.182029,425,700
28 Jul 20210.17200.17500.17100.17200.17203,099,700
27 Jul 20210.17700.18200.17100.17100.171033,341,200
26 Jul 20210.17100.17700.17100.17300.173011,244,900
23 Jul 20210.17100.17300.16900.17000.17005,178,200
22 Jul 20210.17000.17400.16900.16900.169010,006,000
21 Jul 20210.17000.17200.16300.16600.166012,874,100
19 Jul 20210.17800.17900.17200.17200.17207,454,000
16 Jul 20210.18100.18600.18000.18200.182010,189,800
15 Jul 20210.18100.18400.17600.18200.182018,691,400
14 Jul 20210.17500.19300.17500.18400.184055,454,400
13 Jul 20210.17100.17700.17100.17500.175014,398,700
12 Jul 20210.17000.17700.16900.17100.171018,013,100
09 Jul 20210.17000.17300.16700.16800.16809,133,800
08 Jul 20210.17600.17700.16400.16500.165011,275,500
07 Jul 20210.17800.18100.17500.17700.177010,615,700
06 Jul 20210.18200.18900.18200.18300.183026,231,100
05 Jul 20210.17700.18400.17700.17900.179019,454,200
02 Jul 20210.17800.18700.17600.17600.176045,987,600
01 Jul 20210.16700.18000.16500.17500.175035,543,600
30 Jun 20210.16300.17100.16200.16500.165011,237,300
29 Jun 20210.17000.17200.16300.16400.164026,507,300
28 Jun 20210.17500.17700.16300.16800.168037,081,700
25 Jun 20210.18200.18500.17200.17500.175011,518,300
24 Jun 20210.18600.18800.18200.18200.18205,047,100
23 Jun 20210.18600.19000.18100.18400.184016,602,800
22 Jun 20210.19400.19700.18200.18300.183020,716,400
21 Jun 20210.18700.19300.17700.18700.187019,216,400
18 Jun 20210.19200.19400.18500.18800.188011,302,100
17 Jun 20210.19700.20500.18900.18900.189014,886,700
16 Jun 20210.20000.21500.19400.19900.199070,143,500
15 Jun 20210.19200.20000.17600.19200.192034,410,000
14 Jun 20210.13600.20500.13600.20000.2000122,505,400
11 Jun 20210.09500.12900.09400.12400.124076,434,200
10 Jun 20210.09700.10100.08900.09300.09305,996,200
09 Jun 20210.09200.10500.09200.09700.09709,748,900
08 Jun 20210.10300.10300.08500.09200.09207,360,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...